UK markets open in 4 hours 25 minutes
NIKKEI 225
27,376.22 +49.11 (+0.18%) HANG SENG
21,879.62 +37.29 (+0.17%) CRUDE OIL
79.11 +0.24 (+0.30%) GOLD FUTURES
1,941.70 -3.60 (-0.19%) DOW
34,086.04 +368.95 (+1.09%) BTC-GBP
18,748.97 +89.33 (+0.48%)
Schroders Investment Trusts - Schroder Asian Total Return Investment Company plc (ATR.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 05:21PM GMT
Time period:
01 Feb 2022 - 01 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 31 Jan 2023 | 0.00 | 0.00 | 0.00 | 440.00 | 440.00 | 184,470 |
| 30 Jan 2023 | 440.00 | 444.18 | 437.30 | 442.50 | 442.50 | 247,412 |
| 27 Jan 2023 | 440.00 | 446.00 | 439.90 | 443.00 | 443.00 | 157,298 |
| 26 Jan 2023 | 436.50 | 444.00 | 436.50 | 443.50 | 443.50 | 228,431 |
| 25 Jan 2023 | 438.00 | 442.50 | 437.50 | 442.00 | 442.00 | 125,793 |
| 24 Jan 2023 | 432.50 | 438.00 | 431.50 | 438.00 | 438.00 | 44,615 |
| 23 Jan 2023 | 435.50 | 437.50 | 428.00 | 433.00 | 433.00 | 100,778 |
| 20 Jan 2023 | 425.00 | 433.50 | 425.00 | 431.00 | 431.00 | 225,895 |
| 19 Jan 2023 | 427.50 | 432.50 | 427.50 | 427.50 | 427.50 | 202,838 |
| 18 Jan 2023 | 428.00 | 434.00 | 428.00 | 428.00 | 428.00 | 198,747 |
| 17 Jan 2023 | 433.50 | 434.25 | 429.00 | 429.00 | 429.00 | 111,528 |
| 16 Jan 2023 | 431.00 | 434.17 | 425.00 | 433.00 | 433.00 | 175,143 |
| 13 Jan 2023 | 422.00 | 430.00 | 421.00 | 424.50 | 424.50 | 197,245 |
| 12 Jan 2023 | 421.00 | 426.50 | 421.00 | 426.50 | 426.50 | 62,296 |
| 11 Jan 2023 | 420.00 | 426.00 | 420.00 | 421.00 | 421.00 | 135,166 |
| 10 Jan 2023 | 422.00 | 423.00 | 416.07 | 423.00 | 423.00 | 87,514 |
| 09 Jan 2023 | 420.00 | 426.00 | 419.00 | 424.00 | 424.00 | 71,438 |
| 06 Jan 2023 | 421.00 | 423.08 | 413.98 | 420.00 | 420.00 | 318,515 |
| 05 Jan 2023 | 411.50 | 422.00 | 411.00 | 422.00 | 422.00 | 198,177 |
| 04 Jan 2023 | 416.00 | 418.29 | 411.00 | 412.00 | 412.00 | 75,925 |
| 03 Jan 2023 | 410.00 | 426.50 | 404.43 | 412.00 | 412.00 | 99,150 |
| 30 Dec 2022 | 407.50 | 410.00 | 403.00 | 409.50 | 409.50 | 203,694 |
| 29 Dec 2022 | 402.00 | 416.00 | 399.50 | 405.00 | 405.00 | 80,423 |
| 28 Dec 2022 | 412.00 | 413.38 | 403.00 | 409.00 | 409.00 | 32,278 |
| 23 Dec 2022 | 411.00 | 412.00 | 401.75 | 412.00 | 412.00 | 62,288 |
| 22 Dec 2022 | 407.50 | 413.00 | 403.00 | 403.00 | 403.00 | 235,235 |
| 21 Dec 2022 | 412.00 | 412.00 | 405.50 | 406.00 | 406.00 | 89,335 |
| 20 Dec 2022 | 402.00 | 405.00 | 398.57 | 404.00 | 404.00 | 597,653 |
| 19 Dec 2022 | 416.00 | 416.00 | 402.00 | 405.00 | 405.00 | 93,613 |
| 16 Dec 2022 | 404.00 | 412.90 | 403.92 | 412.50 | 412.50 | 54,975 |
| 15 Dec 2022 | 409.50 | 412.00 | 403.50 | 403.50 | 403.50 | 125,111 |
| 14 Dec 2022 | 417.00 | 422.75 | 407.08 | 411.75 | 411.75 | 87,866 |
| 13 Dec 2022 | 408.00 | 416.00 | 408.00 | 412.75 | 412.75 | 118,404 |
| 12 Dec 2022 | 410.00 | 413.00 | 408.50 | 412.50 | 412.50 | 42,725 |
| 09 Dec 2022 | 415.00 | 423.00 | 414.00 | 414.00 | 414.00 | 41,766 |
| 08 Dec 2022 | 415.00 | 418.00 | 414.17 | 414.50 | 414.50 | 51,779 |
| 07 Dec 2022 | 414.00 | 420.75 | 414.00 | 416.50 | 416.50 | 42,972 |
| 06 Dec 2022 | 422.50 | 425.85 | 418.00 | 420.00 | 420.00 | 127,713 |
| 05 Dec 2022 | 419.50 | 427.50 | 415.30 | 424.00 | 424.00 | 70,008 |
| 02 Dec 2022 | 414.00 | 420.90 | 414.00 | 414.00 | 414.00 | 177,299 |
| 01 Dec 2022 | 422.00 | 425.00 | 415.63 | 419.00 | 419.00 | 89,152 |
| 30 Nov 2022 | 417.50 | 424.00 | 412.50 | 420.00 | 420.00 | 239,917 |
| 29 Nov 2022 | 416.00 | 417.34 | 411.50 | 416.50 | 416.50 | 69,081 |
| 28 Nov 2022 | 407.00 | 412.50 | 404.15 | 410.50 | 410.50 | 89,815 |
| 25 Nov 2022 | 412.00 | 412.88 | 408.00 | 409.25 | 409.25 | 143,327 |
| 24 Nov 2022 | 409.50 | 414.00 | 406.00 | 411.25 | 411.25 | 31,811 |
| 23 Nov 2022 | 407.50 | 418.28 | 401.50 | 404.00 | 404.00 | 140,319 |
| 22 Nov 2022 | 425.50 | 428.00 | 408.64 | 411.00 | 411.00 | 119,984 |
| 21 Nov 2022 | 412.50 | 420.00 | 407.00 | 411.50 | 411.50 | 118,517 |
| 18 Nov 2022 | 412.50 | 419.00 | 409.00 | 409.00 | 409.00 | 152,568 |
| 17 Nov 2022 | 414.50 | 421.53 | 414.00 | 418.00 | 418.00 | 139,879 |
| 16 Nov 2022 | 418.00 | 426.00 | 412.50 | 420.00 | 420.00 | 73,201 |
| 15 Nov 2022 | 400.00 | 425.89 | 400.00 | 424.00 | 424.00 | 96,025 |
| 14 Nov 2022 | 410.00 | 414.50 | 407.54 | 413.00 | 413.00 | 110,592 |
| 11 Nov 2022 | 402.50 | 413.75 | 398.04 | 406.00 | 406.00 | 166,635 |
| 10 Nov 2022 | 384.00 | 401.00 | 384.00 | 401.00 | 401.00 | 103,053 |
| 09 Nov 2022 | 396.00 | 402.00 | 396.00 | 402.00 | 402.00 | 154,448 |
| 08 Nov 2022 | 395.00 | 396.50 | 388.50 | 396.50 | 396.50 | 78,500 |
| 07 Nov 2022 | 395.00 | 400.00 | 389.99 | 396.50 | 396.50 | 95,363 |
| 04 Nov 2022 | 392.00 | 395.00 | 379.27 | 395.00 | 395.00 | 257,645 |
| 03 Nov 2022 | 381.00 | 391.00 | 377.61 | 390.00 | 390.00 | 188,187 |
| 02 Nov 2022 | 383.00 | 388.00 | 383.00 | 385.50 | 385.50 | 124,923 |
| 01 Nov 2022 | 380.50 | 385.38 | 380.00 | 385.00 | 385.00 | 63,696 |
| 31 Oct 2022 | 366.50 | 374.67 | 366.50 | 372.00 | 372.00 | 228,444 |
| 28 Oct 2022 | 372.50 | 378.50 | 366.50 | 366.50 | 366.50 | 240,415 |
| 27 Oct 2022 | 377.00 | 379.00 | 377.00 | 379.00 | 379.00 | 67,022 |
| 26 Oct 2022 | 378.00 | 378.00 | 373.00 | 375.50 | 375.50 | 175,641 |
| 25 Oct 2022 | 375.00 | 388.50 | 373.00 | 373.00 | 373.00 | 232,295 |
| 24 Oct 2022 | 376.00 | 381.00 | 368.50 | 373.50 | 373.50 | 120,935 |
| 21 Oct 2022 | 383.00 | 386.00 | 380.25 | 381.00 | 381.00 | 89,439 |
| 20 Oct 2022 | 383.00 | 390.00 | 380.00 | 390.00 | 390.00 | 172,379 |
| 19 Oct 2022 | 384.00 | 385.00 | 378.50 | 385.00 | 385.00 | 225,191 |
| 18 Oct 2022 | 386.00 | 391.89 | 382.00 | 385.00 | 385.00 | 105,000 |
| 17 Oct 2022 | 385.50 | 392.62 | 383.00 | 384.00 | 384.00 | 318,161 |
| 14 Oct 2022 | 390.50 | 396.63 | 387.50 | 392.50 | 392.50 | 111,948 |
| 13 Oct 2022 | 390.50 | 391.00 | 382.00 | 382.00 | 382.00 | 97,238 |
| 12 Oct 2022 | 391.50 | 395.07 | 387.69 | 392.00 | 392.00 | 140,620 |
| 11 Oct 2022 | 394.00 | 397.50 | 386.50 | 386.50 | 386.50 | 256,077 |
| 10 Oct 2022 | 404.00 | 404.00 | 394.00 | 397.00 | 397.00 | 249,799 |
| 07 Oct 2022 | 408.50 | 408.50 | 397.50 | 397.50 | 397.50 | 258,343 |
| 06 Oct 2022 | 386.00 | 409.00 | 386.00 | 409.00 | 409.00 | 173,569 |
| 05 Oct 2022 | 400.00 | 406.00 | 398.00 | 399.00 | 399.00 | 93,818 |
| 04 Oct 2022 | 394.00 | 400.50 | 394.00 | 395.00 | 395.00 | 83,710 |
| 03 Oct 2022 | 391.00 | 393.11 | 384.00 | 387.00 | 387.00 | 240,169 |
| 30 Sept 2022 | 392.00 | 406.00 | 391.00 | 398.00 | 398.00 | 226,270 |
| 29 Sept 2022 | 412.00 | 413.50 | 395.00 | 400.00 | 400.00 | 162,010 |
| 28 Sept 2022 | 409.00 | 410.50 | 400.18 | 409.50 | 409.50 | 65,505 |
| 27 Sept 2022 | 418.00 | 419.25 | 409.64 | 411.00 | 411.00 | 167,484 |
| 26 Sept 2022 | 416.50 | 427.00 | 410.00 | 418.00 | 418.00 | 35,707 |
| 23 Sept 2022 | 409.50 | 417.50 | 409.00 | 412.00 | 412.00 | 206,507 |
| 22 Sept 2022 | 415.50 | 421.00 | 413.50 | 413.50 | 413.50 | 71,016 |
| 21 Sept 2022 | 416.50 | 420.00 | 414.00 | 416.50 | 416.50 | 49,883 |
| 20 Sept 2022 | 417.50 | 421.34 | 415.25 | 420.00 | 420.00 | 51,027 |
| 16 Sept 2022 | 423.50 | 423.50 | 418.40 | 422.50 | 422.50 | 226,997 |
| 15 Sept 2022 | 429.00 | 429.00 | 418.00 | 418.50 | 418.50 | 107,695 |
| 14 Sept 2022 | 422.50 | 424.14 | 418.00 | 418.50 | 418.50 | 150,444 |
| 13 Sept 2022 | 422.00 | 425.25 | 408.49 | 424.00 | 424.00 | 155,848 |
| 12 Sept 2022 | 422.40 | 427.50 | 419.00 | 426.00 | 426.00 | 34,643 |
| 09 Sept 2022 | 417.00 | 427.50 | 416.00 | 425.00 | 425.00 | 274,013 |
| 08 Sept 2022 | 418.00 | 418.90 | 414.00 | 414.00 | 414.00 | 181,699 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
